Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: October 2, 2014 at 7:51 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 21.130 Ask price: 21.130 30-day historical volatility: 24.68%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,853 Volume: 0
14 OCT 16.000 0 0 4.850 78.4% 0 0
14 OCT 17.000 0 0 3.850 63.2% 0 0
14 OCT 18.000 0 0 2.830 50.6% 20 0
14 OCT 19.000 0 0 1.880 41.2% 0 0
14 OCT 20.000 0 0 1.060 36.0% 79 0
14 OCT 21.000 0 0 0.480 33.7% 68 0
14 OCT 22.000 0.010 0.300 0.170 32.7% 565 0
14 OCT 23.000 0 0.250 0.110 37.3% 1,734 0
14 OCT 24.000 0 0.100 0.080 46.6% 897 0
14 OCT 25.000 0 0.150 0.060 59.8% 99 0
14 OCT 26.000 0 1.000 0.050 49.1% 765 0
14 OCT 27.000 0 0 0.050 80.3% 4,210 0
14 OCT 28.000 0 0 0.050 62.1% 12 0
14 OCT 29.000 0 0 0.050 -- 0 0
14 OCT 30.000 0 0 0.050 -- 3,600 0
14 NOV 16.000 0 0 4.900 56.8% 0 0
14 NOV 17.000 0 0 3.950 49.6% 0 0
14 NOV 18.000 0 0 3.050 44.2% 20 0
14 NOV 19.000 0 9.000 2.220 40.0% 31 0
14 NOV 20.000 0 2.500 1.520 37.2% 650 0
14 NOV 21.000 0.500 0 0.970 35.5% 285 0
14 NOV 21.500 0 0 0.750 34.6% 10,015 0
14 NOV 22.000 0.100 0 0.570 34.1% 351 0
14 NOV 23.000 0 0.400 0.330 33.9% 49 0
14 NOV 24.000 0 0 0.170 32.9% 572 0
14 NOV 25.000 0 0.750 0.130 34.6% 352 0
14 NOV 26.000 0 0 0.090 40.0% 757 0
14 NOV 27.000 0.050 0.200 0.070 46.8% 1,364 0
14 NOV 28.000 0 2.000 0.060 51.4% 876 0
14 NOV 29.000 0 0.500 0.060 56.5% 861 0
14 NOV 30.000 0 0 0.050 60.3% 347 0
14 NOV 31.000 0 0 0.050 44.8% 188 0
15 JAN 15.000 0 0 5.950 53.5% 4 0
15 JAN 16.000 0 0 4.950 46.3% 0 0
15 JAN 17.000 0 0 4.050 41.0% 10 0
15 JAN 18.000 0 0 3.200 37.3% 21 0
15 JAN 19.000 0 0 2.430 34.7% 150 0
15 JAN 20.000 0.500 0 1.770 32.6% 165 0
15 JAN 21.000 0 0 1.240 31.6% 46 0
15 JAN 22.000 0 3.850 0.860 31.2% 914 0
15 JAN 23.000 0 0 0.560 30.7% 284 0
15 JAN 24.000 0 0 0.360 30.6% 139 0
15 JAN 25.000 0 0 0.240 31.4% 578 0
15 JAN 26.000 0 0 0.180 31.0% 368 0
15 JAN 27.000 0 1.000 0.150 32.1% 341 0
15 JAN 28.000 0 3.500 0.120 36.3% 690 0
15 JAN 29.000 0 0 0.100 41.0% 555 0
15 JAN 30.000 0 1.000 0.090 44.0% 661 0
15 JAN 31.000 0 0.150 0.080 46.9% 48 0
15 JAN 32.000 0 0.700 0.070 49.5% 165 0
15 JAN 34.000 0 0.700 0.060 54.5% 165 0
15 JAN 36.000 0 0 0.060 59.5% 299 0
15 JAN 38.000 0 0 0.060 45.1% 1,840 0
15 JAN 40.000 0 0 0.060 48.2% 36 0
15 JAN 42.000 0 0 0.060 51.2% 143 0
15 FEB 16.000 0 0 5.000 43.4% 1 0
15 FEB 17.000 0 0 4.100 38.9% 4 0
15 FEB 18.000 0 0 3.300 36.4% 65 0
15 FEB 19.000 0 0 2.540 34.1% 105 0
15 FEB 20.000 0 0 1.930 32.4% 57 0
15 FEB 21.000 0 0 1.420 31.6% 35 0
15 FEB 22.000 0 0 1.010 30.9% 38 0
15 FEB 23.000 0 0 0.710 30.6% 75 0
15 FEB 24.000 0 1.500 0.490 30.3% 70 0
15 FEB 25.000 0 0 0.340 30.4% 44 0
15 FEB 26.000 0 1.500 0.240 30.7% 264 0
15 FEB 27.000 0 0 0.160 30.4% 99 0
15 FEB 28.000 0 0 0.150 31.6% 240 0
15 FEB 29.000 0 0 0.120 35.7% 130 0
15 FEB 30.000 0 1.000 0.090 39.0% 207 0
15 FEB 31.000 0 0 0.090 41.8% 99 0
15 MAY 16.000 0 0 5.250 42.8% 0 0
15 MAY 17.000 0 0 4.450 40.7% 20 0
15 MAY 18.000 0 0 3.750 38.7% 0 0
15 MAY 19.000 0 0 3.150 37.7% 0 0
15 MAY 20.000 0 0 2.540 36.1% 5 0
15 MAY 21.000 0 0 2.050 35.2% 90 0
15 MAY 22.000 0 0 1.640 34.5% 22 0
15 MAY 23.000 0 1.650 1.300 33.9% 8 0
15 MAY 24.000 0.800 1.050 1.030 33.6% 19 0
15 MAY 25.000 0 0 0.810 33.1% 5 0
15 MAY 26.000 0 0 0.650 33.1% 44 0
15 MAY 27.000 0 0 0.520 32.9% 0 0
15 MAY 28.000 0 0 0.420 33.0% 2 0
15 MAY 29.000 0 0 0.340 32.8% 0 0
16 JAN 15.000 0 0 6.600 47.2% 182 0
16 JAN 16.000 0 9.500 5.850 42.1% 179 0
16 JAN 17.000 0 0 5.150 40.2% 47 0
16 JAN 18.000 0 0 4.500 38.5% 25 0
16 JAN 19.000 0 0 3.950 37.5% 553 0
16 JAN 20.000 0.500 0 3.450 36.8% 513 0
16 JAN 21.000 0 0 2.970 35.8% 50 0
16 JAN 22.000 0 0 2.580 35.3% 151 0
16 JAN 23.000 0 0 2.230 34.8% 110 0
16 JAN 24.000 0 0 1.930 34.4% 41 0
16 JAN 25.000 0 2.050 1.680 34.1% 135 0
16 JAN 26.000 0 0 1.460 33.9% 33 0
16 JAN 27.000 0 0 1.280 33.7% 15 0
16 JAN 28.000 0 0 1.130 33.7% 122 0
16 JAN 29.000 0 0 1.000 33.6% 33 0
16 JAN 30.000 0 0 0.890 33.6% 137 0
16 JAN 32.000 0 0 0.470 31.0% 240 0
16 JAN 34.000 0 1.250 0.590 33.6% 45 0
17 JAN 19.000 0 0 9.300 49.4% 0 0
17 JAN 20.000 0 5.000 5.000 25.0% 1 0
17 JAN 21.000 0 0 6.100 32.9% 36 0
17 JAN 22.000 1.550 0 6.450 44.0% 17 0
17 JAN 23.000 0 0 5.450 35.3% 10 0
17 JAN 24.000 0 0 5.100 35.9% 0 0
17 JAN 25.000 0 0 5.200 39.3% 16 0
17 JAN 26.000 0 0 4.400 36.8% 0 0
17 JAN 27.000 0 0 4.150 37.4% 5 0
17 JAN 28.000 1.500 0 4.250 46.3% 20 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,540 Volume: 0
14 OCT 16.000 0 0 0.160 79.6% 0 0
14 OCT 17.000 0 0 0.040 49.0% 0 0
14 OCT 18.000 0 0 0.060 39.6% 0 0
14 OCT 19.000 0 0 0.110 34.8% 10 0
14 OCT 20.000 0 0 0.280 31.7% 60 0
14 OCT 21.000 0 0 0.700 29.1% 201 0
14 OCT 22.000 0.050 0 1.400 25.3% 957 0
14 OCT 23.000 0 0 2.320 -- 150 0
14 OCT 24.000 0 0 3.300 -- 122 0
14 OCT 25.000 0 0 4.300 -- 199 0
14 OCT 26.000 0 0 5.300 -- 50 0
14 OCT 27.000 0 0 6.300 -- 0 0
14 OCT 28.000 0 0 7.300 -- 0 0
14 OCT 29.000 0 0 8.300 -- 0 0
14 OCT 30.000 0 0 9.300 -- 0 0
14 NOV 16.000 0 0 0.110 43.0% 0 0
14 NOV 17.000 0 0 0.150 38.5% 0 0
14 NOV 18.000 0 0 0.240 35.8% 0 0
14 NOV 19.000 0 0 0.400 33.6% 24 0
14 NOV 20.000 0 3.000 0.700 31.6% 271 0
14 NOV 21.000 0 1.300 1.160 30.0% 200 0
14 NOV 21.500 0 0 1.450 29.1% 0 0
14 NOV 22.000 0 0 1.780 28.5% 366 0
14 NOV 23.000 0 0 2.530 25.9% 608 0
14 NOV 24.000 0 0 3.400 -- 796 0
14 NOV 25.000 0 0 4.350 -- 225 0
14 NOV 26.000 2.250 0 5.300 -- 329 0
14 NOV 27.000 0 0 6.300 -- 80 0
14 NOV 28.000 0 0 7.300 -- 132 0
14 NOV 29.000 0 0 8.300 -- 52 0
14 NOV 30.000 0 0 9.300 -- 110 0
14 NOV 31.000 0 0 10.300 -- 27 0
15 JAN 15.000 0 0 0.160 40.5% 0 0
15 JAN 16.000 0 0 0.220 37.6% 0 0
15 JAN 17.000 0 0 0.350 36.0% 22 0
15 JAN 18.000 0 0 0.530 34.3% 34 0
15 JAN 19.000 0 0 0.820 33.4% 406 0
15 JAN 20.000 0 0 1.230 32.9% 396 0
15 JAN 21.000 0 0 1.750 32.7% 282 0
15 JAN 22.000 0 0 2.400 33.0% 989 0
15 JAN 23.000 0 0 3.150 33.0% 436 0
15 JAN 24.000 0 0 3.950 33.8% 727 0
15 JAN 25.000 0 0 4.850 34.6% 1,636 0
15 JAN 26.000 0 0 5.750 37.1% 723 0
15 JAN 27.000 0 0 6.700 39.0% 250 0
15 JAN 28.000 0 0 7.700 41.4% 128 0
15 JAN 29.000 0 0 8.700 43.5% 125 0
15 JAN 30.000 0 0 9.650 45.3% 251 0
15 JAN 31.000 0 0 10.650 48.3% 27 0
15 JAN 32.000 0 0 11.650 51.2% 102 0
15 JAN 34.000 0 0 13.650 54.7% 217 0
15 JAN 36.000 0 0 15.650 59.2% 181 0
15 JAN 38.000 0 0 17.650 66.9% 133 0
15 JAN 40.000 0 0 19.650 72.4% 71 0
15 JAN 42.000 0 0 21.600 66.6% 226 0
15 FEB 16.000 0 0 0.290 36.0% 0 0
15 FEB 17.000 0 0 0.450 34.7% 0 0
15 FEB 18.000 0 0 0.690 33.5% 127 0
15 FEB 19.000 0 0 1.000 32.6% 78 0
15 FEB 20.000 0 0 1.420 32.0% 32 0
15 FEB 21.000 0 0 1.950 31.7% 165 0
15 FEB 22.000 0 0 2.580 31.5% 165 0
15 FEB 23.000 0 0 3.300 31.2% 114 0
15 FEB 24.000 0 0 4.100 28.8% 172 0
15 FEB 25.000 0 0 4.950 28.5% 203 0
15 FEB 26.000 0 0 5.850 32.3% 165 0
15 FEB 27.000 0 0 6.750 32.8% 25 0
15 FEB 28.000 0 0 7.700 33.6% 33 0
15 FEB 29.000 0 0 8.700 35.1% 2 0
15 FEB 30.000 0 0 9.650 37.9% 6 0
15 FEB 31.000 0 0 10.650 41.3% 87 0
15 MAY 16.000 0 0 0.600 35.4% 0 0
15 MAY 17.000 0 0 0.940 35.6% 0 0
15 MAY 18.000 0 0 1.220 34.5% 53 0
15 MAY 19.000 0 0 1.530 32.8% 72 0
15 MAY 20.000 0 0 1.960 32.0% 73 0
15 MAY 21.000 0 0 2.470 31.2% 0 0
15 MAY 22.000 0 0 3.100 30.7% 20 0
15 MAY 23.000 0 0 3.750 29.9% 32 0
15 MAY 24.000 0 0 4.500 29.2% 10 0
15 MAY 25.000 0 0 5.250 28.2% 0 0
15 MAY 26.000 0 0 6.100 28.4% 40 0
15 MAY 27.000 0 0 7.050 28.4% 20 0
15 MAY 28.000 0 0 7.950 28.5% 0 0
15 MAY 29.000 0 0 8.900 28.9% 3 0
16 JAN 15.000 0 1.200 1.200 36.0% 11 0
16 JAN 16.000 0 0 1.580 35.8% 96 0
16 JAN 17.000 0 0 1.650 33.2% 39 0
16 JAN 18.000 0 0 2.300 34.2% 190 0
16 JAN 19.000 0 0 2.740 33.4% 374 0
16 JAN 20.000 1.850 3.000 3.000 31.5% 402 0
16 JAN 21.000 0 0 3.800 32.2% 145 0
16 JAN 22.000 0 0 4.400 31.6% 134 0
16 JAN 23.000 0 0 5.050 31.1% 161 0
16 JAN 24.000 0 0 5.750 30.7% 93 0
16 JAN 25.000 0 0 6.500 30.5% 80 0
16 JAN 26.000 0 0 7.300 30.0% 212 0
16 JAN 27.000 0 0 8.100 29.5% 40 0
16 JAN 28.000 0 0 8.900 28.9% 14 0
16 JAN 29.000 0 0 9.750 28.2% 44 0
16 JAN 30.000 0 0 10.650 28.1% 90 0
16 JAN 32.000 0 0 12.450 26.3% 33 0
16 JAN 34.000 0 0 14.300 18.5% 47 0
17 JAN 19.000 0 3.550 3.550 16.5% 10 0
17 JAN 20.000 0 0 8.950 44.9% 20 0
17 JAN 21.000 0 0 9.700 44.5% 20 0
17 JAN 22.000 0 0 10.450 43.0% 90 0
17 JAN 23.000 0 0 11.450 41.5% 20 0
17 JAN 24.000 0 0 12.400 39.5% 2 0
17 JAN 25.000 0 0 13.000 35.5% 110 0
17 JAN 26.000 0 0 12.800 32.8% 21 0
17 JAN 27.000 0 0 13.700 33.1% 0 0
17 JAN 28.000 0 0 16.350 39.9% 14 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.